ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,301.34
      1.04%
      US Tech 100
      18,112.00
      1.54%
      Dow Jones
      39,836.13
      0.70%
      Brent Oil
      82.585
      0.04%
      Bitcoin
      65,535.85
      6.48%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Data Communications Management Corporation (QX) (DCMDF)

      7. Data Communications Management Corporation (QX) (DCMDF) Historical

      DCMDF Data Communications Management Corporation (QX)

      2.29
      0.00 (0.00%)
      Last Updated: 14:24:57
      Delayed by 15 minutes

      DCMDF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 14 2024 2.29 0.02 0.88% 2.38 2.39 2.29 13,000
      May 13 2024 2.27 0.00 0.00% 2.27 2.27 2.27 0
      May 10 2024 2.27 0.00 0.00% 2.27 2.27 2.27 0
      May 09 2024 2.27 0.00 0.00% 2.27 2.27 2.27 0
      May 08 2024 2.27 0.00 0.00% 2.27 2.27 2.27 0
      May 07 2024 2.27 -0.06 -2.58% 2.27 2.27 2.27 500
      May 06 2024 2.33 0.06 2.64% 2.33 2.33 2.33 400
      May 03 2024 2.27 -0.12 -5.14% 2.27 2.27 2.27 900
      May 02 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      May 01 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      Apr 30 2024 2.393 0.00 0.00% 2.393 2.393 2.393 100
      Apr 29 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      Apr 26 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      Apr 25 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      Apr 24 2024 2.393 0.00 0.00% 2.393 2.393 2.393 0
      Apr 23 2024 2.393 0.05 2.05% 2.393 2.393 2.393 3,701
      Apr 22 2024 2.345 -0.09 -3.70% 2.345 2.345 2.345 1,500
      Apr 19 2024 2.435 0.21 9.19% 2.27 2.46 2.27 5,900
      Apr 18 2024 2.23 0.00 0.00% 2.23 2.23 2.23 0
      Apr 17 2024 2.23 0.00 0.00% 2.23 2.23 2.23 0
      Apr 16 2024 2.23 0.00 0.00% 2.23 2.23 2.23 0
      Apr 15 2024 2.23 0.04 1.83% 2.25 2.25 2.23 1,300
      Apr 12 2024 2.19 -0.07 -3.10% 2.22 2.22 2.19 2,200
      Apr 11 2024 2.26 0.00 0.00% 2.26 2.26 2.26 0
      Apr 10 2024 2.26 0.00 0.00% 2.26 2.26 2.26 0
      Apr 09 2024 2.26 0.09 4.15% 2.26 2.26 2.26 400
      Apr 08 2024 2.17 0.00 0.00% 2.17 2.17 2.17 0
      Apr 05 2024 2.17 0.00 0.00% 2.17 2.17 2.17 0
      Apr 04 2024 2.17 0.00 0.18% 2.19 2.19 2.17 1,100
      Apr 03 2024 2.166 -0.03 -1.55% 2.19 2.19 2.15 5,000
      Apr 02 2024 2.20 -0.23 -9.47% 2.30 2.30 2.182 5,500
      Apr 01 2024 2.43 0.00 0.00% 2.43 2.43 2.43 0
      Mar 28 2024 2.43 0.00 0.00% 2.43 2.43 2.43 0
      Mar 27 2024 2.43 0.05 2.10% 2.414 2.43 2.414 200
      Mar 26 2024 2.38 0.00 0.00% 2.38 2.38 2.38 0
      Mar 25 2024 2.38 -0.16 -6.30% 2.38 2.38 2.38 170
      Mar 22 2024 2.54 0.00 0.00% 2.54 2.54 2.54 0
      Mar 21 2024 2.54 0.00 0.00% 2.54 2.54 2.54 0
      Mar 20 2024 2.54 -0.29 -10.25% 2.63 2.63 2.54 8,780
      Mar 19 2024 2.83 0.00 0.00% 2.83 2.83 2.83 0
      Mar 18 2024 2.83 0.00 0.00% 2.83 2.83 2.83 0
      Mar 15 2024 2.83 0.00 0.00% 2.83 2.83 2.83 0
      Mar 14 2024 2.83 0.00 0.00% 2.83 2.83 2.83 0
      Mar 13 2024 2.83 0.00 0.00% 2.83 2.83 2.83 0
      Mar 12 2024 2.83 0.10 3.66% 2.80 2.83 2.80 825
      Mar 11 2024 2.73 0.04 1.49% 2.73 2.73 2.73 600
      Mar 08 2024 2.69 0.01 0.37% 2.69 2.69 2.69 305
      Mar 07 2024 2.68 0.02 0.81% 2.67 2.68 2.67 2,422
      Mar 06 2024 2.6585 0.02 0.70% 2.6585 2.6585 2.6585 510
      Mar 05 2024 2.64 0.00 0.00% 2.64 2.64 2.64 0
      Mar 04 2024 2.64 0.04 1.54% 2.63 2.65 2.63 1,705
      Mar 01 2024 2.60 0.00 0.00% 2.60 2.60 2.60 0
      Feb 29 2024 2.60 0.00 0.00% 2.60 2.60 2.60 0
      Feb 28 2024 2.60 0.00 0.00% 2.60 2.60 2.60 0
      Feb 27 2024 2.60 0.09 3.59% 2.60 2.60 2.60 3,010
      Feb 26 2024 2.51 0.12 4.89% 2.56 2.56 2.51 5,810
      Feb 23 2024 2.3929 0.00 0.00% 2.3929 2.3929 2.3929 0
      Feb 22 2024 2.3929 0.00 0.00% 2.3929 2.3929 2.3929 0
      Feb 21 2024 2.3929 0.03 1.33% 2.3929 2.3929 2.3929 1,000
      Feb 20 2024 2.3615 -0.06 -2.30% 2.41 2.41 2.35 3,200
      Feb 16 2024 2.417 0.00 0.00% 2.417 2.417 2.417 0
      Feb 15 2024 2.417 0.05 2.07% 2.40 2.46 2.3965 6,355

      Your Recent History

      USOTC
      DCMDF
      Data Communications Mana... (QX)
      LSE
      0GY8
      Aeffe
      COIN
      FRSPEUR
      USOTC
      CBMJ
      Conservative Broadcast M... (PK)
      BIT
      P1KOG8
      BNP Paribas Issuance
      TSXV
      GTD.H
      Gstaad Capital
      ASX
      ESSN
      Essential Metals
      TSX
      PRU
      Perseus Mining
      ASX
      BBGQRP
      BIT
      SIF
      Sif Italia
      OKEX
      TOPCBTC
      Delayed Upgrade Clock